Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Water Reso (NQ: GWRS )

12.49 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.944 9.326 8.944 9.282 245,765 +0.17(+1.85%)
Jun 27, 2019 8.935 9.113 8.926 9.113 23,316 +0.17(+1.89%)
Jun 26, 2019 9.077 9.077 8.828 8.944 48,072 -0.10(-1.08%)
Jun 25, 2019 9.060 9.068 8.957 9.042 19,026 -0.06(-0.68%)
Jun 24, 2019 9.282 9.282 9.042 9.104 18,305 -0.13(-1.44%)
Jun 21, 2019 9.131 9.291 9.015 9.237 36,780 +0.08(+0.87%)
Jun 20, 2019 9.300 9.464 9.135 9.157 13,338 -0.03(-0.29%)
Jun 19, 2019 9.415 9.433 9.184 9.184 20,739 -0.14(-1.53%)
Jun 18, 2019 9.353 9.408 9.175 9.326 7,172 +0.06(+0.67%)
Jun 17, 2019 9.433 9.504 9.184 9.264 32,815 -0.04(-0.48%)
Jun 14, 2019 9.148 9.386 9.095 9.308 20,583 +0.18(+1.95%)
Jun 13, 2019 9.068 9.255 9.024 9.131 22,018 +0.14(+1.52%)
Jun 12, 2019 8.949 8.994 8.874 8.994 14,094 +0.04(+0.50%)
Jun 11, 2019 8.825 8.994 8.825 8.949 20,495 +0.09(+1.00%)
Jun 10, 2019 8.737 8.994 8.737 8.861 18,894 +0.14(+1.63%)
Jun 07, 2019 8.710 8.728 8.692 8.719 12,401 +0.01(+0.10%)
Jun 06, 2019 8.719 8.728 8.608 8.710 13,995 +0.03(+0.31%)
Jun 05, 2019 8.710 8.728 8.559 8.683 14,945 -0.01(-0.10%)
Jun 04, 2019 8.648 8.728 8.625 8.692 12,559 +0.09(+1.03%)
Jun 03, 2019 8.453 8.719 8.382 8.603 26,595 +0.16(+1.89%)
May 31, 2019 8.559 8.568 8.391 8.444 16,348 -0.13(-1.55%)
May 30, 2019 8.408 8.612 8.408 8.577 31,083 +0.20(+2.33%)
May 29, 2019 8.479 8.559 8.364 8.382 51,518 -0.12(-1.46%)
May 28, 2019 8.550 8.657 8.470 8.506 45,005 -0.10(-1.13%)
May 24, 2019 8.630 8.719 8.479 8.603 24,803 +0.04(+0.41%)
May 23, 2019 8.577 8.691 8.515 8.568 10,029 -0.01(-0.10%)
May 22, 2019 8.648 8.728 8.533 8.577 16,974 -0.04(-0.51%)
May 21, 2019 8.533 8.639 8.515 8.621 21,391 +0.13(+1.57%)
May 20, 2019 8.524 8.666 8.470 8.488 29,397 -0.04(-0.42%)
May 17, 2019 8.408 8.621 8.386 8.524 107,107 +0.06(+0.73%)
May 16, 2019 8.462 8.621 8.426 8.462 7,410 +0.02(+0.25%)
May 15, 2019 8.493 8.591 8.394 8.440 9,522 -0.15(-1.75%)
May 14, 2019 8.334 8.591 8.325 8.591 6,871 +0.26(+3.08%)
May 13, 2019 8.440 8.458 8.326 8.334 12,319 -0.16(-1.93%)
May 10, 2019 8.365 8.600 8.311 8.498 24,188 +0.10(+1.21%)
May 09, 2019 8.431 8.485 8.228 8.396 12,401 -0.07(-0.84%)
May 08, 2019 8.591 8.591 8.449 8.467 7,056 -0.04(-0.42%)
May 07, 2019 8.511 8.600 8.467 8.502 6,967 +0.01(+0.10%)
May 06, 2019 8.493 8.582 8.449 8.493 14,387 -0.09(-1.03%)
May 03, 2019 8.600 8.600 8.493 8.582 9,494 +0.03(+0.31%)
May 02, 2019 8.591 8.600 8.511 8.555 7,867 +0.01(+0.10%)
May 01, 2019 8.653 8.653 8.507 8.546 14,587 -0.08(-0.92%)
Apr 30, 2019 8.635 8.670 8.564 8.626 98,888 -0.02(-0.20%)
Apr 29, 2019 8.563 8.706 8.563 8.644 13,197 +0.02(+0.21%)
Apr 26, 2019 8.573 8.697 8.546 8.626 20,006 +0.12(+1.46%)
Apr 25, 2019 8.591 8.697 8.502 8.502 14,566 -0.12(-1.44%)
Apr 24, 2019 8.715 8.715 8.590 8.626 41,926 -0.03(-0.31%)
Apr 23, 2019 8.538 8.715 8.538 8.653 11,917 +0.06(+0.72%)
Apr 22, 2019 8.582 8.661 8.529 8.591 7,169 +0.03(+0.31%)
Apr 18, 2019 8.564 8.644 8.538 8.564 33,908 -0.04(-0.41%)
Apr 17, 2019 8.617 8.626 8.423 8.600 19,306 +0.06(+0.73%)
Apr 16, 2019 8.608 8.608 8.519 8.538 10,308 -0.02(-0.21%)
Apr 15, 2019 8.538 8.653 8.405 8.555 8,850 +0.07(+0.77%)
Apr 12, 2019 8.596 8.649 8.375 8.490 20,396 +0.00(+0.00%)
Apr 11, 2019 8.534 8.552 8.455 8.490 5,502 -0.06(-0.72%)
Apr 10, 2019 8.534 8.552 8.428 8.552 5,145 +0.04(+0.52%)
Apr 09, 2019 8.560 8.560 8.499 8.507 7,982 -0.05(-0.62%)
Apr 08, 2019 8.693 8.693 8.560 8.560 8,151 -0.13(-1.52%)
Apr 05, 2019 8.543 8.693 8.543 8.693 7,931 +0.17(+1.97%)
Apr 04, 2019 8.799 8.799 8.516 8.525 10,322 -0.22(-2.52%)
Apr 03, 2019 8.746 8.746 8.660 8.746 4,974 +0.02(+0.20%)
Apr 02, 2019 8.808 8.816 8.596 8.728 11,055 -0.07(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.